$82.11 -5.68 (%) Phillips 66 - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
4/28/201688.3689.0687.3487.793,038,950
4/27/201688.8589.3188.0188.952,451,686
4/26/201688.4588.8587.8288.401,655,285
4/25/201687.9088.2486.8987.931,730,672
4/22/201687.6488.4687.3887.982,038,942
4/21/201686.8487.6586.0887.402,270,687
4/20/201685.9187.2184.8186.692,344,321
4/19/201685.7286.5085.2986.421,935,777
4/18/201684.0185.7383.9185.652,454,626
4/15/201686.6686.6684.8584.852,723,372
4/14/201687.1187.6386.5786.921,735,350
4/13/201686.4887.1085.8087.012,089,163
4/12/201684.6786.0984.0685.982,587,521
4/11/201686.5086.8584.5684.582,158,143
4/8/201685.8086.8185.2786.062,741,333
4/7/201684.6085.0283.8384.511,751,829
4/6/201685.3585.6283.2685.023,171,957
4/5/201685.0885.6984.2184.812,126,096
4/4/201685.7086.6685.2985.731,817,392
4/1/201685.6085.9684.8885.672,639,102
3/31/201687.2787.8186.2186.592,810,570
3/30/201688.1988.6186.9887.621,850,859
3/29/201686.8087.7386.0287.431,974,603
3/28/201687.8788.1387.0787.492,083,466
3/24/201686.9788.1286.5788.062,547,273
3/23/201689.9489.9487.8888.122,012,458
3/22/201689.6290.8789.0390.162,171,351
3/21/201689.1589.9689.1189.692,170,176
3/18/201688.8089.6588.1389.415,398,225
3/17/201688.0188.6686.4488.382,463,452
3/16/201686.6387.9086.3787.572,351,820
3/15/201685.0086.6784.9086.602,208,874
3/14/201685.6786.5085.2986.182,028,610
3/11/201686.2586.7385.1186.432,914,715
3/10/201686.0786.0784.1285.432,464,552
3/9/201685.5287.2385.2086.093,076,768
3/8/201686.8987.7584.7584.803,514,423
3/7/201685.3887.8385.0787.413,741,780
3/4/201686.5086.6084.8485.782,891,051
3/3/201684.9486.5884.5586.093,831,310
3/2/201683.1584.6482.8484.573,585,456
3/1/201680.0183.7979.7083.416,029,010
2/29/201679.4080.3878.9379.393,106,395
2/26/201679.5280.1978.9279.102,490,116
2/25/201679.2579.3377.6278.763,297,210
2/24/201677.5279.1577.3579.093,667,194
2/23/201680.4080.6178.5378.563,323,355
2/22/201681.0481.4280.1180.873,278,059
2/19/201678.7580.1878.3980.093,173,455
2/18/201681.3481.7578.8979.444,608,951
2/17/201679.0980.8978.8880.594,465,360
2/16/201676.7678.2875.8678.255,690,327
2/12/201674.0075.3273.8475.204,217,731
2/11/201673.5375.0471.7472.907,720,776
2/10/201676.0277.1074.6775.295,693,361
2/9/201675.7776.6274.6775.444,348,610
2/8/201678.3378.3373.3076.287,979,823
2/5/201679.6380.4877.9278.334,650,378
2/4/201679.0980.9278.6079.885,657,732
2/3/201679.5179.9476.7679.107,337,489
2/2/201678.5879.4477.8078.504,295,444
2/1/201679.6880.6677.8279.484,487,703
1/29/201678.1080.2375.8080.157,448,393
1/28/201679.2480.0077.0078.705,160,954
1/27/201677.1479.7776.4277.734,782,135
1/26/201676.9177.8076.1977.763,177,606
1/25/201679.0779.7476.1776.234,273,699
1/22/201678.4580.9077.6080.034,035,575
1/21/201676.7177.2375.2976.044,360,681
1/20/201676.9078.2175.3776.935,169,864
1/19/201680.3880.6477.4878.674,574,336
1/15/201676.9278.6076.6178.475,343,180
1/14/201675.9380.0874.3279.285,363,508
1/13/201678.9178.9374.5475.256,500,193
1/12/201676.7178.3876.0077.825,370,143
1/11/201675.8677.5174.3776.184,355,962
1/8/201676.9277.1875.1575.216,009,952
1/7/201676.6778.1175.9576.456,357,978
1/6/201679.1280.0077.6078.034,273,268
1/5/201680.3781.1980.0581.002,849,946
1/4/201681.2181.8979.3680.083,251,429
12/31/201581.5082.4181.2181.802,095,784
12/30/201582.3183.4181.8782.011,527,677
12/29/201583.7283.8782.5882.771,906,144
12/28/201583.1883.5681.9182.461,690,520
12/24/201584.5384.9883.8184.361,054,240
12/23/201582.7184.8582.1484.803,113,811
12/22/201580.9282.2880.6781.702,623,061
12/21/201581.0281.2779.4880.622,809,418
12/18/201581.5081.7879.6880.566,246,566
12/17/201583.0083.3481.7681.783,147,685
12/16/201581.5583.4081.5583.063,981,581
12/15/201582.4283.3081.4281.785,233,067
12/14/201582.3282.8380.2881.405,113,503
12/11/201585.4685.9182.5282.784,232,834
12/10/201586.4887.5585.6886.752,694,463
12/9/201586.5187.8585.2086.092,916,822
12/8/201585.5787.4385.1186.453,427,267
12/7/201588.6289.4685.7286.695,261,622
12/4/201590.3590.6788.7090.203,025,884
  • Showing 1-100 of 1,018 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center